Canada markets close in 12 minutes

Teleperformance SE (TLPFF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
344.840.00 (0.00%)
As of 11:15AM EDT. Market open.
Time Period:
Aug 08, 2021 - Aug 08, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 05, 2022344.84344.84344.84344.84344.84-
Aug 04, 2022344.84344.84344.84344.84344.84100
Aug 03, 2022324.16341.84324.16341.84341.84100
Aug 02, 2022326.16326.16326.16326.16326.16-
Aug 01, 2022325.34325.34325.34325.34325.34-
Jul 29, 2022325.34325.34325.34325.34325.34-
Jul 28, 2022325.34325.34325.34325.34325.34100
Jul 27, 2022334.25334.25334.25334.25334.25100
Jul 26, 2022345.64345.64345.64345.64345.64100
Jul 25, 2022333.45333.45333.45333.45333.45-
Jul 22, 2022333.61333.61333.45333.45333.45700
Jul 21, 2022314.01314.01314.01314.01314.01-
Jul 20, 2022314.01314.01314.01314.01314.017,500
Jul 19, 2022314.01314.01314.01314.01314.01-
Jul 18, 2022314.01314.01314.01314.01314.01100
Jul 15, 2022315.16326.00315.16326.00326.00100
Jul 14, 2022312.66312.66312.66312.66312.66-
Jul 13, 2022312.66312.66312.66312.66312.66400
Jul 12, 2022305.66305.66305.66305.66305.66100
Jul 11, 2022315.34315.34315.34315.34315.34-
Jul 08, 2022315.34315.34315.34315.34315.34100
Jul 07, 2022323.19323.19323.19323.19323.19-
Jul 06, 2022307.16323.19307.16323.19323.19100
Jul 05, 2022317.64317.64317.64317.64317.64-
Jul 01, 2022317.64317.64317.64317.64317.64100
Jun 30, 2022298.71298.71298.71298.71298.71-
Jun 29, 2022298.71298.71298.71298.71298.71400
Jun 28, 2022298.71298.71298.71298.71298.71900
Jun 27, 2022320.99320.99298.71298.71298.71100
Jun 24, 2022309.52319.55299.50319.55319.552,500
Jun 23, 2022304.84304.84304.84304.84304.84100
Jun 22, 2022300.69300.69300.69300.69300.69100
Jun 21, 2022284.16304.34284.00304.34304.34100
Jun 17, 2022299.07299.07299.07299.07299.0710,000
Jun 16, 2022299.07299.07299.07299.07299.07-
Jun 15, 2022299.07299.07299.07299.07299.07-
Jun 14, 2022299.07299.07299.07299.07299.07100
Jun 13, 2022320.00320.00320.00320.00320.00-
Jun 10, 2022320.92320.92320.00320.00320.00100
Jun 09, 2022308.58308.58308.58308.58308.58100
Jun 08, 2022330.92330.92330.92330.92330.92100
Jun 07, 2022341.92341.92341.92341.92341.92-
Jun 06, 2022342.92342.92341.92341.92341.92100
Jun 03, 2022324.58324.58324.58324.58324.58100
Jun 02, 2022327.08327.08327.08327.08327.08-
Jun 01, 2022327.08327.08327.08327.08327.08-
May 31, 2022328.08328.08327.08327.08327.08100
May 27, 2022339.92339.92339.92339.92339.92100
May 26, 2022318.00318.58318.00318.50318.50100
May 25, 2022322.08322.08322.08322.08322.08-
May 24, 2022322.08322.08322.08322.08322.08-
May 23, 2022322.08322.08322.08322.08322.08100
May 20, 2022336.77336.77313.73313.73313.73100
May 19, 2022309.58309.58309.58309.58309.58100
May 18, 2022328.00328.00328.00328.00328.00-
May 17, 2022328.00328.00328.00328.00328.00-
May 16, 2022328.00328.00328.00328.00328.00-
May 13, 2022328.00328.00328.00328.00328.00100
May 12, 2022320.08320.08320.08320.08320.08-
May 11, 2022320.08320.08320.08320.08320.08300
May 10, 2022324.58324.58324.58324.58324.58100
May 09, 2022318.58326.42318.58326.42326.42100
May 06, 2022330.58330.58330.58330.58330.58100
May 05, 2022346.76346.76346.76346.76346.76-
May 04, 2022346.76346.76346.76346.76346.76-
May 03, 2022346.76346.76346.76346.76346.76100
May 02, 2022359.50359.50357.00357.00357.00100
Apr 29, 2022361.75366.00361.75366.00366.00100
Apr 28, 2022347.50347.50347.50347.50347.50-
Apr 27, 2022347.50347.50347.50347.50347.50100
Apr 26, 2022358.50358.50358.50358.50358.50-
Apr 26, 20223.537 Dividend
Apr 25, 2022372.00372.00358.50358.50354.96100
Apr 22, 2022365.00365.00365.00365.00361.40100
Apr 21, 2022383.00383.00369.00375.50371.80100
Apr 20, 2022354.20354.20354.20354.20350.71-
Apr 19, 2022354.20354.20354.20354.20350.71-
Apr 18, 2022354.20354.20354.20354.20350.71100
Apr 14, 2022369.50369.50369.50369.50365.85100
Apr 13, 2022351.50351.50351.50351.50348.03100
Apr 12, 2022357.50357.50357.50357.50353.97-
Apr 11, 2022359.00359.00357.50357.50353.97100
Apr 08, 2022363.50363.50363.50363.50359.91100
Apr 07, 2022376.50376.50357.50357.50353.97100
Apr 06, 2022376.00376.00370.00370.00366.35100
Apr 05, 2022371.00371.00371.00371.00367.34-
Apr 04, 2022391.00391.00371.00371.00367.34100
Apr 01, 2022399.20399.20399.20399.20395.26-
Mar 31, 2022399.20399.20399.20399.20395.26-
Mar 30, 2022399.20399.20399.20399.20395.26100
Mar 29, 2022370.20370.20370.20370.20366.55-
Mar 28, 2022370.20370.20370.20370.20366.55-
Mar 25, 2022370.20370.20370.20370.20366.55100
Mar 24, 2022393.80393.80393.80393.80389.91-
Mar 23, 2022393.80393.80393.80393.80389.914,000
Mar 22, 2022393.80393.80393.80393.80389.91100
Mar 21, 2022402.00402.00378.70378.70374.96100
Mar 18, 2022381.75381.75381.75381.75377.98-
Mar 17, 2022381.75381.75381.75381.75377.98200
Mar 16, 2022388.00388.00388.00388.00384.17100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...